| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 25.5 | 26 | 24.65 | 25.35 | 25.35 | +0.3 (+1.20%) | 4,825 |
| 27 May 2016 | INR | 24.5 | 25.05 | 24.5 | 25.05 | 25.05 | +1.15 (+4.81%) | 2,295 |
| 26 May 2016 | INR | 23.95 | 23.95 | 23.05 | 23.9 | 23.9 | +1.05 (+4.60%) | 409 |
| 25 May 2016 | INR | 22 | 23.75 | 21.65 | 22.85 | 22.85 | +0.2 (+0.88%) | 4,253 |
| 24 May 2016 | INR | 22.5 | 22.95 | 21.35 | 22.65 | 22.65 | +0.75 (+3.42%) | 5,906 |
| 23 May 2016 | INR | 22 | 22.2 | 21.9 | 21.9 | 21.9 | +0.75 (+3.55%) | 6,110 |
| 20 May 2016 | INR | 21.85 | 21.85 | 21 | 21.15 | 21.15 | +0.3 (+1.44%) | 8,125 |
| 19 May 2016 | INR | 20.9 | 20.9 | 19.2 | 20.85 | 20.85 | +0.9 (+4.51%) | 6,317 |
| 18 May 2016 | INR | 20 | 20.5 | 19.9 | 19.95 | 19.95 | -0.95 (-4.55%) | 17,076 |
| 17 May 2016 | INR | 22.5 | 22.5 | 20.9 | 20.9 | 20.9 | -1.1 (-5.00%) | 15,570 |
| 16 May 2016 | INR | 22.5 | 22.5 | 21.7 | 22 | 22 | -0.8 (-3.51%) | 2,757 |
| 13 May 2016 | INR | 24.3 | 24.3 | 22.8 | 22.8 | 22.8 | -1.2 (-5%) | 5,568 |
| 12 May 2016 | INR | 23.8 | 24.9 | 23.6 | 24 | 24 | -0.8 (-3.23%) | 12,895 |
| 11 May 2016 | INR | 23.5 | 25.1 | 23.05 | 24.8 | 24.8 | +0.85 (+3.55%) | 3,401 |
| 10 May 2016 | INR | 24.55 | 24.55 | 23.25 | 23.95 | 23.95 | -0.5 (-2.04%) | 3,961 |
| 9 May 2016 | INR | 25 | 25.5 | 23.2 | 24.45 | 24.45 | +0.05 (+0.20%) | 11,547 |
| 6 May 2016 | INR | 23.6 | 25.45 | 23.6 | 24.4 | 24.4 | -0.4 (-1.61%) | 14,944 |
| 5 May 2016 | INR | 24.7 | 26.85 | 24.7 | 24.8 | 24.8 | -1.15 (-4.43%) | 13,263 |
| 4 May 2016 | INR | 26.2 | 26.2 | 25.95 | 25.95 | 25.95 | -1.35 (-4.95%) | 1,840 |
| 3 May 2016 | INR | 27 | 27.3 | 27 | 27.3 | 27.3 | +1.3 (+5%) | 4,477 |
| 2 May 2016 | INR | 26 | 26 | 26 | 26 | 26 | -1.2 (-4.41%) | 970 |
| 29 Apr 2016 | INR | 27.2 | 27.85 | 27.2 | 27.2 | 27.2 | 0.0 (0.0%) | 3,200 |
| 28 Apr 2016 | INR | 28 | 28 | 27.2 | 27.2 | 27.2 | -0.85 (-3.03%) | 9,603 |
| 27 Apr 2016 | INR | 29.85 | 29.85 | 28.05 | 28.05 | 28.05 | -0.85 (-2.94%) | 1,112 |
| 26 Apr 2016 | INR | 28.45 | 31.2 | 28.45 | 28.9 | 28.9 | -1 (-3.34%) | 3,399 |
| 25 Apr 2016 | INR | 30 | 31.95 | 29.85 | 29.9 | 29.9 | -1 (-3.24%) | 3,699 |
| 22 Apr 2016 | INR | 30.5 | 32.4 | 30.4 | 30.9 | 30.9 | -1.05 (-3.29%) | 902 |
| 21 Apr 2016 | INR | 29.8 | 31.95 | 29.8 | 31.95 | 31.95 | +0.9 (+2.90%) | 1,940 |
| 20 Apr 2016 | INR | 32.3 | 33 | 31 | 31.05 | 31.05 | -1.55 (-4.75%) | 9,270 |
| 18 Apr 2016 | INR | 32.55 | 33 | 32.3 | 32.6 | 32.6 | -1.4 (-4.12%) | 7,028 |
